IShares MSCI Taiwan Ucits ETF USD (Dist)

(ITWN)
Sector: n/a
7,393.00p
-38.00p -0.51
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 7,485.00p 7,497.00p 7,393.00p 7,393.00p 826
07/11/2024 7,378.00p 7,431.00p 7,358.20p 7,431.00p 537
06/11/2024 7,364.00p 7,392.00p 7,228.00p 7,235.00p 5,174
05/11/2024 7,318.00p 7,357.00p 7,302.00p 7,350.50p 185
04/11/2024 7,296.00p 7,347.00p 7,273.00p 7,298.00p 4,191
01/11/2024 7,229.00p 7,261.00p 7,158.06p 7,246.50p 6,081
31/10/2024 7,119.00p 7,290.00p 7,089.00p 7,130.50p 22,809
30/10/2024 7,172.00p 7,231.00p 7,172.00p 7,181.00p 2,601
29/10/2024 7,219.00p 7,244.86p 7,097.00p 7,225.00p 6,805
28/10/2024 7,349.00p 7,378.00p 7,267.00p 7,281.00p 2,334
25/10/2024 7,371.00p 7,435.00p 7,371.00p 7,428.00p 1,376
24/10/2024 7,330.00p 7,335.00p 7,270.00p 7,328.00p 116
23/10/2024 7,333.00p 7,356.00p 7,294.00p 7,328.00p 6,401
22/10/2024 7,371.00p 7,415.00p 7,369.00p 7,388.00p 8,864
21/10/2024 7,349.00p 7,388.00p 7,194.00p 7,315.00p 24,637
18/10/2024 7,400.00p 7,456.00p 7,375.00p 7,438.50p 243
17/10/2024 7,390.00p 7,471.00p 7,332.00p 7,438.00p 25,795
16/10/2024 7,191.00p 7,241.00p 7,180.00p 7,241.00p 102
15/10/2024 7,265.00p 7,265.00p 7,108.00p 7,118.50p 2,934
14/10/2024 7,165.00p 7,209.86p 7,148.00p 7,181.50p 12,080
11/10/2024 7,152.00p 7,153.00p 7,093.00p 7,135.00p 18,913
10/10/2024 7,078.00p 7,078.00p 7,028.00p 7,031.00p 232
09/10/2024 7,026.00p 7,045.00p 6,995.00p 7,031.00p 2,864
08/10/2024 6,994.00p 7,041.00p 6,957.00p 7,041.00p 4,973
07/10/2024 6,980.00p 7,022.00p 6,961.00p 6,979.50p 6,335
04/10/2024 6,916.00p 7,051.00p 6,860.00p 6,886.00p 4,186
03/10/2024 6,810.00p 6,899.00p 6,788.00p 6,864.00p 1,154
02/10/2024 6,791.00p 6,815.00p 6,768.00p 6,814.00p 236
01/10/2024 6,831.00p 6,855.88p 6,588.00p 6,740.00p 1,043
30/09/2024 6,851.00p 6,888.00p 6,767.00p 6,767.00p 11,658
27/09/2024 7,028.00p 7,063.10p 6,996.00p 6,996.00p 1,087
26/09/2024 7,090.00p 7,150.00p 6,994.00p 7,082.00p 1,082
25/09/2024 6,913.00p 6,999.00p 6,913.00p 6,985.50p 509
24/09/2024 6,844.00p 6,921.00p 6,827.00p 6,921.00p 955
23/09/2024 6,768.00p 6,771.00p 6,733.00p 6,757.00p 58
20/09/2024 6,749.00p 6,756.00p 6,728.00p 6,728.00p 332
19/09/2024 6,758.00p 6,821.00p 6,741.00p 6,793.00p 92
18/09/2024 6,656.00p 6,695.00p 6,636.00p 6,638.00p 59
17/09/2024 6,710.00p 6,726.70p 6,694.00p 6,718.00p 169
16/09/2024 6,760.00p 6,762.00p 6,674.00p 6,678.00p 7,013
13/09/2024 6,733.00p 6,761.00p 6,723.00p 6,709.00p 9
12/09/2024 6,731.00p 6,750.00p 6,700.00p 6,649.00p 1,492
11/09/2024 6,640.00p 6,667.00p 6,600.00p 6,594.00p 12,165
10/09/2024 6,584.00p 6,630.00p 6,573.00p 6,594.00p 5,368
09/09/2024 6,626.00p 6,689.00p 6,608.00p 6,654.00p 7,028
06/09/2024 6,568.00p 6,862.00p 6,538.00p 6,555.00p 1,003
05/09/2024 6,671.00p 6,723.00p 6,630.00p 6,657.00p 6,254
04/09/2024 6,601.00p 6,675.00p 6,564.00p 6,662.00p 497
03/09/2024 6,923.00p 6,928.00p 6,743.00p 6,784.00p 22,676
02/09/2024 6,931.00p 6,987.00p 6,924.00p 6,960.00p 735
30/08/2024 6,982.00p 7,007.00p 6,960.00p 6,960.00p 322
29/08/2024 6,974.00p 7,083.00p 6,960.00p 7,073.50p 1,018
28/08/2024 7,011.00p 7,049.00p 6,961.00p 6,978.00p 1,138
27/08/2024 6,929.00p 6,960.56p 6,831.00p 6,941.50p 839
26/08/2024 7,024.00p 7,039.00p 6,940.00p 6,968.00p 2,653
23/08/2024 7,024.00p 7,039.00p 6,940.00p 6,968.00p 2,653
22/08/2024 7,024.00p 7,039.00p 6,940.00p 6,968.00p 2,653
21/08/2024 7,066.00p 7,079.00p 7,017.00p 7,058.00p 112
20/08/2024 7,156.00p 7,190.00p 7,103.00p 7,103.00p 1,170
19/08/2024 7,125.00p 7,175.00p 7,106.00p 7,098.00p 3,778
16/08/2024 7,140.00p 7,140.00p 7,051.00p 7,098.00p 130
15/08/2024 6,972.00p 7,062.50p 6,935.00p 7,062.50p 697
14/08/2024 7,028.00p 7,080.00p 6,983.00p 7,064.00p 604
13/08/2024 6,964.00p 7,011.00p 6,790.00p 7,011.00p 1,414
12/08/2024 6,936.00p 6,994.00p 6,870.00p 6,973.00p 10,163
09/08/2024 6,912.00p 6,980.00p 6,852.00p 6,855.50p 13,052
08/08/2024 6,629.00p 6,814.00p 6,617.00p 6,808.00p 9,418
07/08/2024 6,673.00p 6,803.90p 6,652.00p 6,742.00p 31,870
06/08/2024 6,446.00p 6,500.00p 6,352.00p 6,463.50p 3,908
05/08/2024 6,120.00p 6,336.46p 5,948.00p 6,300.50p 3,501
02/08/2024 6,704.00p 6,776.00p 6,576.00p 6,630.50p 15,179
01/08/2024 7,078.00p 7,109.00p 6,982.00p 6,991.00p 3,082
31/07/2024 6,987.00p 7,078.00p 6,984.00p 7,070.00p 1,542
30/07/2024 6,925.00p 6,961.00p 6,846.00p 6,850.00p 3,971
29/07/2024 6,927.00p 6,945.00p 6,818.00p 6,833.50p 4,671
26/07/2024 6,928.00p 6,949.00p 6,876.00p 6,894.00p 748
25/07/2024 6,903.00p 6,903.00p 6,790.00p 6,894.00p 2,835
24/07/2024 7,037.00p 7,047.69p 6,920.00p 6,926.50p 3,302
23/07/2024 7,054.00p 7,102.00p 7,048.00p 7,082.00p 1,132
22/07/2024 6,902.00p 6,992.00p 6,900.00p 6,966.00p 10,773
19/07/2024 7,135.00p 7,140.00p 7,057.50p 7,068.00p 1,607
18/07/2024 7,350.00p 7,389.00p 7,049.00p 7,117.50p 12,947
17/07/2024 7,380.00p 7,400.00p 7,264.00p 7,276.50p 2,927
16/07/2024 7,481.00p 7,510.00p 7,463.00p 7,478.00p 748
15/07/2024 7,451.00p 7,494.00p 7,435.00p 7,463.00p 3,558
12/07/2024 7,485.00p 7,551.00p 7,364.00p 7,538.00p 1,197
11/07/2024 7,691.00p 7,725.00p 7,600.00p 7,606.00p 7,533
10/07/2024 7,599.00p 7,661.00p 7,583.00p 7,618.50p 6,897
09/07/2024 7,565.00p 7,581.00p 7,538.50p 7,538.50p 446
08/07/2024 7,582.00p 7,595.00p 7,552.00p 7,562.00p 8,332
05/07/2024 7,447.00p 7,467.00p 7,392.00p 7,417.00p 3,924
04/07/2024 7,476.00p 7,512.00p 7,474.00p 7,479.00p 3,556
03/07/2024 7,356.00p 7,404.00p 7,326.00p 7,390.00p 2,401
02/07/2024 7,277.00p 7,309.00p 7,260.00p 7,305.00p 20,519
01/07/2024 7,327.00p 7,343.00p 7,132.00p 7,301.00p 450
28/06/2024 7,357.00p 7,394.00p 7,352.00p 7,368.00p 5,732
27/06/2024 7,295.00p 7,323.00p 7,155.00p 7,281.50p 990
26/06/2024 7,276.00p 7,308.00p 7,201.00p 7,236.00p 2,935
25/06/2024 7,257.00p 7,343.00p 7,187.00p 7,237.00p 5,837
24/06/2024 7,295.00p 7,319.00p 7,271.00p 7,278.50p 24,763
21/06/2024 7,462.00p 7,480.00p 7,358.00p 7,407.50p 1,401
20/06/2024 7,465.00p 7,482.00p 7,409.00p 7,421.00p 947
19/06/2024 7,412.00p 7,431.00p 7,372.00p 7,402.00p 1,045
18/06/2024 7,257.00p 7,300.00p 7,222.00p 7,297.00p 30,309
17/06/2024 7,151.00p 7,176.00p 7,142.00p 7,155.00p 1,718
14/06/2024 7,108.00p 7,124.00p 7,082.00p 7,117.00p 22,172
13/06/2024 7,032.00p 7,060.00p 6,997.00p 7,010.00p 2,913
12/06/2024 6,941.00p 7,005.00p 6,926.00p 7,004.00p 17,563
11/06/2024 6,807.00p 6,877.00p 6,807.00p 6,822.00p 895
10/06/2024 6,817.00p 6,879.00p 6,802.00p 6,878.50p 11,484
07/06/2024 6,871.00p 6,871.00p 6,834.00p 6,849.00p 5,789
06/06/2024 6,870.00p 6,899.00p 6,776.00p 6,841.50p 5,404
05/06/2024 6,796.00p 6,809.00p 6,692.00p 6,808.50p 827
04/06/2024 6,608.00p 6,650.00p 6,545.00p 6,609.50p 6,786
03/06/2024 6,763.00p 6,789.00p 6,698.00p 6,708.00p 10,426
31/05/2024 6,666.00p 6,757.16p 6,615.00p 6,627.00p 15,173
30/05/2024 6,748.00p 6,803.83p 6,715.00p 6,780.50p 489
29/05/2024 6,818.00p 6,854.00p 6,785.83p 6,794.50p 1,535
28/05/2024 6,961.00p 6,974.00p 6,936.00p 6,948.00p 4,753
27/05/2024 6,870.00p 6,871.00p 6,841.00p 6,871.00p 5,227
24/05/2024 6,870.00p 6,871.00p 6,841.00p 6,871.00p 5,227
23/05/2024 6,860.00p 6,884.00p 6,791.00p 6,842.00p 1,123
22/05/2024 6,798.00p 6,800.00p 6,778.00p 6,788.00p 3,885
21/05/2024 6,707.00p 6,711.00p 6,672.00p 6,703.00p 8,843
20/05/2024 6,742.00p 6,786.00p 6,706.00p 6,745.50p 4,907
17/05/2024 6,758.00p 6,803.00p 6,748.00p 6,757.00p 1,009
16/05/2024 6,812.00p 6,827.00p 6,791.00p 6,811.50p 5,224
15/05/2024 6,784.00p 6,836.00p 6,770.00p 6,834.00p 940
14/05/2024 6,712.00p 6,719.00p 6,675.00p 6,707.00p 769
13/05/2024 6,677.00p 6,677.00p 6,634.00p 6,636.00p 8,119
10/05/2024 6,620.00p 6,667.00p 6,605.00p 6,654.00p 1,399